Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.19 | 11.26 | 11.13 | 11.25 | 211,239 | +0.01(+0.11%) |
Apr 29, 2019 | 11.17 | 11.24 | 11.12 | 11.24 | 165,527 | +0.08(+0.71%) |
Apr 26, 2019 | 11.12 | 11.17 | 11.10 | 11.16 | 133,015 | +0.04(+0.33%) |
Apr 25, 2019 | 11.13 | 11.19 | 11.06 | 11.12 | 170,373 | -0.02(-0.16%) |
Apr 24, 2019 | 11.14 | 11.20 | 11.10 | 11.14 | 170,818 | +0.00(+0.00%) |
Apr 23, 2019 | 11.07 | 11.17 | 11.06 | 11.14 | 193,072 | +0.07(+0.61%) |
Apr 22, 2019 | 11.12 | 11.13 | 11.04 | 11.07 | 156,508 | -0.03(-0.28%) |
Apr 18, 2019 | 11.12 | 11.13 | 11.08 | 11.10 | 107,624 | +0.01(+0.05%) |
Apr 17, 2019 | 11.15 | 11.15 | 11.06 | 11.10 | 156,326 | -0.06(-0.55%) |
Apr 16, 2019 | 11.10 | 11.18 | 11.02 | 11.16 | 187,557 | +0.09(+0.77%) |
Apr 15, 2019 | 11.10 | 11.11 | 10.96 | 11.07 | 220,373 | -0.02(-0.22%) |
Apr 12, 2019 | 11.04 | 11.10 | 10.99 | 11.10 | 147,758 | +0.07(+0.61%) |
Apr 11, 2019 | 11.07 | 11.08 | 10.99 | 11.03 | 225,738 | -0.06(-0.55%) |
Apr 10, 2019 | 11.10 | 11.12 | 11.03 | 11.09 | 176,085 | +0.00(+0.00%) |
Apr 09, 2019 | 11.10 | 11.12 | 11.08 | 11.09 | 214,569 | -0.02(-0.22%) |
Apr 08, 2019 | 11.07 | 11.13 | 11.07 | 11.12 | 116,147 | +0.02(+0.22%) |
Apr 05, 2019 | 11.06 | 11.12 | 11.04 | 11.09 | 164,959 | +0.05(+0.44%) |
Apr 04, 2019 | 11.01 | 11.06 | 10.99 | 11.04 | 130,330 | +0.06(+0.56%) |
Apr 03, 2019 | 10.98 | 11.01 | 10.97 | 10.98 | 352,814 | +0.02(+0.22%) |
Apr 02, 2019 | 10.95 | 10.99 | 10.94 | 10.96 | 288,894 | +0.01(+0.11%) |
Apr 01, 2019 | 10.93 | 10.98 | 10.93 | 10.95 | 194,396 | +0.03(+0.28%) |
Mar 29, 2019 | 11.01 | 11.05 | 10.88 | 10.91 | 276,024 | -0.09(-0.78%) |
Mar 28, 2019 | 10.97 | 11.00 | 10.93 | 11.00 | 367,591 | +0.05(+0.45%) |
Mar 27, 2019 | 10.93 | 10.99 | 10.89 | 10.95 | 316,269 | +0.01(+0.11%) |
Mar 26, 2019 | 10.97 | 10.97 | 10.89 | 10.94 | 226,297 | +0.02(+0.17%) |
Mar 25, 2019 | 10.86 | 10.98 | 10.84 | 10.92 | 341,019 | +0.04(+0.34%) |
Mar 22, 2019 | 10.93 | 10.99 | 10.87 | 10.88 | 235,234 | -0.05(-0.45%) |
Mar 21, 2019 | 10.88 | 10.98 | 10.85 | 10.93 | 250,829 | +0.06(+0.56%) |
Mar 20, 2019 | 10.88 | 10.96 | 10.82 | 10.87 | 299,247 | +0.00(+0.00%) |
Mar 19, 2019 | 10.91 | 11.01 | 10.87 | 10.87 | 310,966 | +0.01(+0.06%) |
Mar 18, 2019 | 10.93 | 10.96 | 10.84 | 10.87 | 965,861 | -0.06(-0.56%) |
Mar 15, 2019 | 10.97 | 11.07 | 10.86 | 10.93 | 455,234 | -0.06(-0.50%) |
Mar 14, 2019 | 10.98 | 11.03 | 10.95 | 10.98 | 300,376 | -0.01(-0.06%) |
Mar 13, 2019 | 10.99 | 11.01 | 10.95 | 10.99 | 222,517 | -0.01(-0.06%) |
Mar 12, 2019 | 11.07 | 11.07 | 10.95 | 10.99 | 388,114 | -0.06(-0.55%) |
Mar 11, 2019 | 11.09 | 11.10 | 11.03 | 11.06 | 322,579 | -0.01(-0.11%) |
Mar 08, 2019 | 10.96 | 11.07 | 10.93 | 11.07 | 176,917 | +0.05(+0.50%) |
Mar 07, 2019 | 10.93 | 11.03 | 10.93 | 11.01 | 232,838 | +0.05(+0.50%) |
Mar 06, 2019 | 11.10 | 11.10 | 10.96 | 10.96 | 458,937 | -0.07(-0.66%) |
Mar 05, 2019 | 11.04 | 11.10 | 10.92 | 11.03 | 370,232 | -0.01(-0.11%) |
Mar 04, 2019 | 11.02 | 11.07 | 10.98 | 11.04 | 265,461 | +0.01(+0.11%) |
Mar 01, 2019 | 11.10 | 11.11 | 10.98 | 11.03 | 271,076 | -0.04(-0.33%) |
Feb 28, 2019 | 11.16 | 11.16 | 11.04 | 11.07 | 377,234 | -0.07(-0.65%) |
Feb 27, 2019 | 11.20 | 11.23 | 11.12 | 11.14 | 290,414 | -0.05(-0.43%) |
Feb 26, 2019 | 11.02 | 11.23 | 11.02 | 11.19 | 449,999 | +0.14(+1.30%) |
Feb 25, 2019 | 11.08 | 11.08 | 10.98 | 11.04 | 454,857 | +0.01(+0.05%) |
Feb 22, 2019 | 10.98 | 11.07 | 10.92 | 11.04 | 401,612 | +0.05(+0.44%) |
Feb 21, 2019 | 10.96 | 11.02 | 10.95 | 10.99 | 220,795 | -0.01(-0.11%) |
Feb 20, 2019 | 10.95 | 11.02 | 10.87 | 11.00 | 281,524 | +0.07(+0.60%) |
Feb 19, 2019 | 10.89 | 10.95 | 10.85 | 10.93 | 345,905 | +0.02(+0.16%) |
Feb 15, 2019 | 10.87 | 10.92 | 10.84 | 10.92 | 225,396 | +0.04(+0.39%) |
Feb 14, 2019 | 10.68 | 10.88 | 10.68 | 10.87 | 274,380 | +0.16(+1.45%) |
Feb 13, 2019 | 10.86 | 10.90 | 10.71 | 10.72 | 430,195 | -0.11(-1.00%) |
Feb 12, 2019 | 10.81 | 10.91 | 10.80 | 10.83 | 278,321 | +0.04(+0.39%) |
Feb 11, 2019 | 10.86 | 10.95 | 10.78 | 10.79 | 441,489 | -0.08(-0.77%) |
Feb 08, 2019 | 10.94 | 11.06 | 10.80 | 10.87 | 443,457 | -0.08(-0.71%) |
Feb 07, 2019 | 10.95 | 11.11 | 10.90 | 10.95 | 444,985 | -0.08(-0.71%) |
Feb 06, 2019 | 11.10 | 11.15 | 10.99 | 11.02 | 297,443 | -0.10(-0.86%) |
Feb 05, 2019 | 11.04 | 11.14 | 11.01 | 11.12 | 242,866 | +0.08(+0.76%) |
Feb 04, 2019 | 10.93 | 11.13 | 10.93 | 11.04 | 359,217 | +0.10(+0.93%) |
Feb 01, 2019 | 10.99 | 10.99 | 10.90 | 10.93 | 173,215 | -0.03(-0.27%) |
Jan 31, 2019 | 10.87 | 10.98 | 10.80 | 10.96 | 440,000 | +0.06(+0.55%) |
Jan 30, 2019 | 10.86 | 10.93 | 10.83 | 10.90 | 377,586 | +0.07(+0.61%) |
Jan 29, 2019 | 10.86 | 10.92 | 10.81 | 10.84 | 281,857 | -0.02(-0.16%) |
Jan 28, 2019 | 10.93 | 10.93 | 10.78 | 10.86 | 384,194 | -0.08(-0.77%) |
Jan 25, 2019 | 11.06 | 11.06 | 10.92 | 10.94 | 260,573 | -0.07(-0.65%) |
Jan 24, 2019 | 11.01 | 11.10 | 10.86 | 11.01 | 417,685 | +0.03(+0.27%) |
Jan 23, 2019 | 10.94 | 11.01 | 10.80 | 10.98 | 386,045 | +0.05(+0.49%) |
Jan 22, 2019 | 10.87 | 10.95 | 10.85 | 10.93 | 731,897 | +0.02(+0.22%) |
Jan 18, 2019 | 10.88 | 10.91 | 10.79 | 10.90 | 440,457 | +0.06(+0.55%) |
Jan 17, 2019 | 10.67 | 10.87 | 10.67 | 10.85 | 424,579 | +0.12(+1.12%) |
Jan 16, 2019 | 10.56 | 10.74 | 10.53 | 10.72 | 355,774 | +0.17(+1.59%) |
Jan 15, 2019 | 10.37 | 10.57 | 10.35 | 10.56 | 345,213 | +0.17(+1.62%) |
Jan 14, 2019 | 10.36 | 10.44 | 10.34 | 10.39 | 493,081 | +0.03(+0.29%) |
Jan 11, 2019 | 10.01 | 10.38 | 9.987 | 10.36 | 615,172 | +0.09(+0.88%) |
Jan 10, 2019 | 10.29 | 10.36 | 10.23 | 10.27 | 454,524 | -0.01(-0.12%) |
Jan 09, 2019 | 10.40 | 10.40 | 10.22 | 10.28 | 399,940 | -0.07(-0.64%) |
Jan 08, 2019 | 10.32 | 10.40 | 10.29 | 10.35 | 585,879 | +0.07(+0.70%) |
Jan 07, 2019 | 10.14 | 10.37 | 10.14 | 10.28 | 578,750 | +0.13(+1.30%) |
Jan 04, 2019 | 10.11 | 10.27 | 10.08 | 10.14 | 464,463 | +0.08(+0.84%) |
Jan 03, 2019 | 9.969 | 10.10 | 9.969 | 10.06 | 410,196 | +0.09(+0.90%) |
Jan 02, 2019 | 9.849 | 10.15 | 9.819 | 9.969 | 339,425 | +0.08(+0.79%) |
Dec 31, 2018 | 10.17 | 10.22 | 9.753 | 9.891 | 1,008,616 | -0.21(-2.08%) |
Dec 28, 2018 | 10.32 | 10.37 | 10.08 | 10.10 | 1,004,782 | -0.14(-1.40%) |
Dec 27, 2018 | 10.11 | 10.28 | 10.04 | 10.25 | 1,253,898 | +0.04(+0.41%) |
Dec 26, 2018 | 9.987 | 10.21 | 9.987 | 10.20 | 481,813 | +0.25(+2.53%) |
Dec 24, 2018 | 9.849 | 9.975 | 9.723 | 9.951 | 263,907 | +0.09(+0.91%) |
Dec 21, 2018 | 9.819 | 10.01 | 9.813 | 9.861 | 896,751 | +0.04(+0.37%) |
Dec 20, 2018 | 10.11 | 10.13 | 9.795 | 9.825 | 843,381 | -0.28(-2.73%) |
Dec 19, 2018 | 10.21 | 10.34 | 10.08 | 10.10 | 498,134 | -0.12(-1.17%) |
Dec 18, 2018 | 10.16 | 10.34 | 10.16 | 10.22 | 359,927 | +0.08(+0.77%) |
Dec 17, 2018 | 10.29 | 10.35 | 9.981 | 10.14 | 1,004,175 | -0.24(-2.31%) |
Dec 14, 2018 | 10.56 | 10.62 | 10.37 | 10.38 | 311,420 | -0.22(-2.04%) |
Dec 13, 2018 | 10.66 | 10.71 | 10.56 | 10.60 | 463,646 | -0.04(-0.39%) |
Dec 12, 2018 | 10.77 | 10.81 | 10.63 | 10.64 | 521,533 | -0.11(-1.06%) |
Dec 11, 2018 | 10.79 | 10.86 | 10.67 | 10.76 | 551,883 | +0.07(+0.67%) |
Dec 10, 2018 | 10.72 | 10.85 | 10.62 | 10.68 | 489,494 | -0.10(-0.92%) |
Dec 07, 2018 | 10.61 | 10.84 | 10.60 | 10.78 | 565,112 | +0.16(+1.49%) |
Dec 06, 2018 | 10.71 | 10.81 | 10.51 | 10.62 | 525,285 | -0.20(-1.84%) |
Dec 04, 2018 | 10.85 | 10.87 | 10.77 | 10.82 | 542,904 | -0.04(-0.32%) |
Dec 03, 2018 | 10.86 | 10.86 | 10.74 | 10.86 | 343,560 | +0.02(+0.22%) |
Nov 30, 2018 | 10.91 | 10.95 | 10.74 | 10.84 | 537,950 | -0.11(-0.96%) |
Nov 29, 2018 | 11.21 | 11.34 | 10.57 | 10.94 | 937,323 | -0.16(-1.42%) |
Nov 28, 2018 | 10.93 | 11.10 | 10.89 | 11.10 | 316,010 | +0.24(+2.21%) |
Nov 27, 2018 | 10.84 | 10.91 | 10.79 | 10.86 | 206,478 | -0.01(-0.11%) |
Nov 26, 2018 | 11.02 | 11.02 | 10.87 | 10.87 | 276,971 | -0.01(-0.11%) |
Nov 23, 2018 | 10.88 | 10.92 | 10.73 | 10.88 | 66,624 | +0.01(+0.11%) |
Nov 21, 2018 | 10.87 | 10.87 | 10.87 | 0 | +0.03(+0.27%) | |
Nov 20, 2018 | 10.82 | 10.86 | 10.69 | 10.84 | 274,043 | -0.02(-0.22%) |
Nov 19, 2018 | 10.88 | 10.91 | 10.75 | 10.86 | 146,348 | -0.02(-0.21%) |
Nov 16, 2018 | 10.82 | 10.93 | 10.82 | 10.89 | 212,173 | +0.01(+0.11%) |
Nov 15, 2018 | 10.92 | 10.99 | 10.84 | 10.88 | 250,730 | -0.08(-0.69%) |
Nov 14, 2018 | 11.01 | 11.02 | 10.95 | 10.95 | 260,636 | -0.01(-0.11%) |
Nov 13, 2018 | 10.90 | 11.01 | 10.89 | 10.96 | 213,832 | +0.05(+0.48%) |
Nov 12, 2018 | 11.16 | 11.16 | 10.89 | 10.91 | 217,052 | -0.22(-1.95%) |
Nov 09, 2018 | 11.06 | 11.14 | 11.06 | 11.13 | 194,748 | +0.06(+0.53%) |
Nov 08, 2018 | 11.06 | 11.16 | 11.05 | 11.07 | 604,447 | +0.01(+0.05%) |
Nov 07, 2018 | 10.96 | 11.11 | 10.96 | 11.06 | 363,334 | +0.14(+1.29%) |
Nov 06, 2018 | 10.82 | 10.93 | 10.80 | 10.92 | 233,238 | +0.08(+0.76%) |
Nov 05, 2018 | 10.74 | 10.88 | 10.74 | 10.84 | 384,341 | +0.11(+0.98%) |
Nov 02, 2018 | 10.89 | 10.94 | 10.73 | 10.74 | 518,475 | -0.15(-1.40%) |
Nov 01, 2018 | 10.78 | 10.93 | 10.78 | 10.89 | 281,008 | +0.09(+0.81%) |
Oct 31, 2018 | 10.80 | 10.91 | 10.80 | 10.80 | 422,374 | +0.02(+0.16%) |
Oct 30, 2018 | 10.67 | 10.78 | 10.67 | 10.78 | 318,673 | +0.12(+1.10%) |
Oct 29, 2018 | 10.62 | 10.74 | 10.62 | 10.67 | 241,307 | +0.08(+0.77%) |
Oct 26, 2018 | 10.52 | 10.62 | 10.51 | 10.58 | 373,268 | +0.01(+0.11%) |
Oct 25, 2018 | 10.48 | 10.61 | 10.47 | 10.57 | 289,205 | +0.11(+1.06%) |
Oct 24, 2018 | 10.49 | 10.53 | 10.45 | 10.46 | 232,835 | -0.03(-0.28%) |
Oct 23, 2018 | 10.52 | 10.54 | 10.45 | 10.49 | 312,921 | -0.06(-0.56%) |
Oct 22, 2018 | 10.62 | 10.64 | 10.54 | 10.55 | 171,857 | -0.06(-0.61%) |
Oct 19, 2018 | 10.68 | 10.74 | 10.58 | 10.61 | 177,152 | -0.07(-0.66%) |
Oct 18, 2018 | 10.68 | 10.72 | 10.67 | 10.68 | 169,079 | -0.02(-0.22%) |
Oct 17, 2018 | 10.75 | 10.77 | 10.67 | 10.71 | 187,638 | -0.04(-0.33%) |
Oct 16, 2018 | 10.72 | 10.76 | 10.67 | 10.74 | 194,155 | +0.05(+0.44%) |
Oct 15, 2018 | 10.69 | 10.73 | 10.66 | 10.69 | 169,328 | +0.04(+0.33%) |
Oct 12, 2018 | 10.84 | 10.84 | 10.64 | 10.66 | 417,172 | -0.11(-1.03%) |
Oct 11, 2018 | 10.82 | 10.84 | 10.76 | 10.77 | 494,461 | -0.05(-0.49%) |
Oct 10, 2018 | 10.91 | 10.91 | 10.80 | 10.82 | 266,007 | -0.08(-0.75%) |
Oct 09, 2018 | 10.80 | 10.91 | 10.79 | 10.91 | 270,244 | +0.09(+0.81%) |
Oct 08, 2018 | 10.98 | 10.99 | 10.81 | 10.82 | 267,642 | -0.19(-1.70%) |
Oct 05, 2018 | 11.05 | 11.06 | 10.95 | 11.01 | 264,277 | -0.03(-0.26%) |
Oct 04, 2018 | 11.06 | 11.09 | 11.01 | 11.03 | 340,128 | -0.02(-0.21%) |
Oct 03, 2018 | 11.09 | 11.14 | 11.01 | 11.06 | 368,397 | -0.02(-0.16%) |
Oct 02, 2018 | 10.98 | 11.64 | 10.92 | 11.08 | 680,004 | +0.08(+0.75%) |
Oct 01, 2018 | 11.01 | 11.05 | 10.92 | 10.99 | 246,259 | +0.02(+0.16%) |
Sep 28, 2018 | 10.95 | 11.09 | 10.91 | 10.98 | 454,926 | +0.02(+0.16%) |
Sep 27, 2018 | 10.98 | 11.01 | 10.91 | 10.96 | 375,125 | -0.02(-0.21%) |
Sep 26, 2018 | 10.98 | 11.05 | 10.97 | 10.98 | 221,236 | +0.04(+0.32%) |
Sep 25, 2018 | 11.00 | 11.00 | 10.92 | 10.95 | 281,182 | -0.03(-0.27%) |
Sep 24, 2018 | 11.00 | 11.03 | 10.94 | 10.98 | 231,175 | -0.04(-0.37%) |
Sep 21, 2018 | 10.99 | 11.03 | 10.97 | 11.02 | 287,339 | +0.03(+0.27%) |
Sep 20, 2018 | 10.92 | 11.01 | 10.92 | 10.99 | 185,646 | +0.07(+0.64%) |
Sep 19, 2018 | 11.01 | 11.02 | 10.90 | 10.92 | 148,178 | -0.05(-0.43%) |
Sep 18, 2018 | 10.89 | 10.99 | 10.88 | 10.96 | 136,870 | +0.07(+0.65%) |
Sep 17, 2018 | 10.91 | 10.95 | 10.88 | 10.89 | 141,872 | -0.02(-0.16%) |
Sep 14, 2018 | 11.02 | 11.02 | 10.90 | 10.91 | 200,557 | -0.11(-0.96%) |
Sep 13, 2018 | 10.96 | 11.05 | 10.91 | 11.02 | 212,909 | +0.09(+0.86%) |
Sep 12, 2018 | 10.92 | 10.95 | 10.86 | 10.92 | 248,091 | +0.01(+0.11%) |
Sep 11, 2018 | 10.91 | 10.97 | 10.82 | 10.91 | 555,684 | +0.01(+0.11%) |
Sep 10, 2018 | 10.92 | 10.92 | 10.88 | 10.90 | 230,843 | +0.02(+0.16%) |
Sep 07, 2018 | 10.98 | 10.99 | 10.86 | 10.88 | 218,665 | -0.09(-0.85%) |
Sep 06, 2018 | 10.98 | 10.98 | 10.90 | 10.98 | 269,952 | +0.04(+0.37%) |
Sep 05, 2018 | 11.01 | 11.02 | 10.88 | 10.93 | 362,938 | -0.07(-0.63%) |
Sep 04, 2018 | 11.03 | 11.03 | 10.97 | 11.00 | 261,783 | +0.01(+0.10%) |
Aug 31, 2018 | 10.99 | 10.99 | 10.99 | 0 | -0.02(-0.21%) | |
Aug 30, 2018 | 10.99 | 11.03 | 10.96 | 11.02 | 205,429 | +0.04(+0.37%) |
Aug 29, 2018 | 10.91 | 10.98 | 10.90 | 10.97 | 286,783 | +0.07(+0.63%) |
Aug 28, 2018 | 10.89 | 10.95 | 10.89 | 10.91 | 222,447 | +0.01(+0.11%) |
Aug 27, 2018 | 10.92 | 10.92 | 10.88 | 10.89 | 282,613 | -0.01(-0.05%) |
Aug 24, 2018 | 10.95 | 10.95 | 10.88 | 10.90 | 167,677 | -0.01(-0.11%) |
Aug 23, 2018 | 10.93 | 10.93 | 10.88 | 10.91 | 224,817 | -0.01(-0.05%) |
Aug 22, 2018 | 10.94 | 10.95 | 10.90 | 10.92 | 242,905 | -0.05(-0.47%) |
Aug 21, 2018 | 10.92 | 11.00 | 10.91 | 10.97 | 303,026 | +0.05(+0.47%) |
Aug 20, 2018 | 10.93 | 10.96 | 10.89 | 10.92 | 173,590 | +0.01(+0.11%) |
Aug 17, 2018 | 10.92 | 10.95 | 10.90 | 10.91 | 270,715 | -0.02(-0.16%) |
Aug 16, 2018 | 10.88 | 10.96 | 10.87 | 10.92 | 596,019 | +0.02(+0.21%) |
Aug 15, 2018 | 10.88 | 10.97 | 10.85 | 10.90 | 365,706 | -0.01(-0.11%) |
Aug 14, 2018 | 10.93 | 10.96 | 10.91 | 10.91 | 330,054 | -0.07(-0.63%) |
Aug 13, 2018 | 10.92 | 11.01 | 10.88 | 10.98 | 335,960 | +0.06(+0.58%) |
Aug 10, 2018 | 10.89 | 10.95 | 10.86 | 10.92 | 336,570 | -0.01(-0.05%) |
Aug 09, 2018 | 10.88 | 10.96 | 10.83 | 10.92 | 223,702 | +0.00(+0.00%) |
Aug 08, 2018 | 11.02 | 11.02 | 10.89 | 10.92 | 267,068 | -0.06(-0.52%) |
Aug 07, 2018 | 10.93 | 11.01 | 10.93 | 10.98 | 222,001 | +0.01(+0.05%) |
Aug 06, 2018 | 11.00 | 11.00 | 10.96 | 10.97 | 194,183 | +0.00(+0.00%) |
Aug 03, 2018 | 10.95 | 11.00 | 10.92 | 10.97 | 239,439 | +0.03(+0.32%) |
Aug 02, 2018 | 10.85 | 10.94 | 10.83 | 10.94 | 261,376 | +0.06(+0.53%) |
Aug 01, 2018 | 10.84 | 10.89 | 10.80 | 10.88 | 170,498 | +0.03(+0.32%) |
Jul 31, 2018 | 10.86 | 10.92 | 10.75 | 10.85 | 569,982 | +0.01(+0.05%) |
Jul 30, 2018 | 10.88 | 10.88 | 10.79 | 10.84 | 236,866 | -0.02(-0.21%) |
Jul 27, 2018 | 10.79 | 10.92 | 10.79 | 10.87 | 336,223 | +0.05(+0.43%) |
Jul 26, 2018 | 10.80 | 10.86 | 10.76 | 10.82 | 300,096 | +0.03(+0.32%) |
Jul 25, 2018 | 10.76 | 10.82 | 10.76 | 10.79 | 192,024 | +0.02(+0.21%) |
Jul 24, 2018 | 10.82 | 10.76 | 10.76 | 169,715 | +0.00(+0.00%) | |
Jul 23, 2018 | 10.87 | 10.90 | 10.75 | 10.76 | 376,908 | -0.11(-1.01%) |
Jul 20, 2018 | 10.85 | 10.92 | 10.81 | 10.87 | 147,114 | +0.01(+0.11%) |
Jul 19, 2018 | 10.92 | 10.93 | 10.83 | 10.86 | 135,001 | -0.07(-0.63%) |
Jul 18, 2018 | 10.80 | 10.93 | 10.80 | 10.93 | 209,306 | +0.14(+1.33%) |
Jul 17, 2018 | 10.73 | 10.85 | 10.72 | 10.79 | 367,231 | +0.06(+0.54%) |
Jul 16, 2018 | 10.73 | 10.73 | 10.69 | 10.73 | 136,331 | +0.00(+0.00%) |
Jul 13, 2018 | 10.66 | 10.77 | 10.63 | 10.73 | 261,810 | +0.05(+0.49%) |
Jul 12, 2018 | 10.76 | 10.76 | 10.66 | 10.68 | 185,654 | -0.05(-0.48%) |
Jul 11, 2018 | 10.68 | 10.74 | 10.68 | 10.73 | 206,336 | +0.05(+0.43%) |
Jul 10, 2018 | 10.74 | 10.76 | 10.68 | 10.68 | 156,047 | -0.03(-0.32%) |
Jul 09, 2018 | 10.75 | 10.77 | 10.70 | 10.72 | 243,547 | -0.02(-0.16%) |
Jul 06, 2018 | 10.68 | 10.75 | 10.62 | 10.73 | 203,917 | +0.06(+0.54%) |
Jul 05, 2018 | 10.65 | 10.69 | 10.62 | 10.68 | 200,275 | +0.04(+0.38%) |
Jul 03, 2018 | 10.64 | 10.64 | 10.64 | 0 | +0.05(+0.43%) | |
Jul 02, 2018 | 10.53 | 10.60 | 10.51 | 10.59 | 224,327 | +0.06(+0.55%) |
Jun 29, 2018 | 10.51 | 10.61 | 10.47 | 10.53 | 403,099 | +0.06(+0.55%) |
Jun 28, 2018 | 10.42 | 10.48 | 10.42 | 10.47 | 397,860 | +0.04(+0.39%) |
Jun 27, 2018 | 10.50 | 10.53 | 10.43 | 10.43 | 195,370 | -0.06(-0.60%) |
Jun 26, 2018 | 10.50 | 10.53 | 10.48 | 10.50 | 281,235 | +0.01(+0.05%) |
Jun 25, 2018 | 10.49 | 10.52 | 10.45 | 10.49 | 438,156 | +0.02(+0.17%) |
Jun 22, 2018 | 10.53 | 10.55 | 10.46 | 10.47 | 268,724 | -0.02(-0.22%) |
Jun 21, 2018 | 10.59 | 10.59 | 10.49 | 10.50 | 286,130 | -0.08(-0.76%) |
Jun 20, 2018 | 10.64 | 10.68 | 10.56 | 10.58 | 210,743 | -0.04(-0.38%) |
Jun 19, 2018 | 10.61 | 10.70 | 10.59 | 10.62 | 217,201 | +0.02(+0.16%) |
Jun 18, 2018 | 10.61 | 10.66 | 10.59 | 10.60 | 166,905 | -0.01(-0.11%) |
Jun 15, 2018 | 10.65 | 10.59 | 10.61 | 210,823 | -0.04(-0.38%) | |
Jun 14, 2018 | 10.57 | 10.66 | 10.57 | 10.65 | 194,217 | +0.08(+0.76%) |
Jun 13, 2018 | 10.57 | 10.61 | 10.55 | 10.57 | 235,632 | +0.01(+0.05%) |
Jun 12, 2018 | 10.58 | 10.59 | 10.53 | 10.57 | 224,944 | -0.02(-0.22%) |
Jun 11, 2018 | 10.54 | 10.60 | 10.52 | 10.59 | 231,721 | +0.02(+0.22%) |
Jun 08, 2018 | 10.48 | 10.61 | 10.47 | 10.57 | 216,786 | +0.03(+0.27%) |
Jun 07, 2018 | 10.47 | 10.56 | 10.43 | 10.54 | 404,470 | +0.07(+0.71%) |
Jun 06, 2018 | 10.47 | 10.36 | 10.46 | 422,189 | +0.03(+0.33%) | |
Jun 05, 2018 | 10.48 | 10.48 | 10.39 | 10.43 | 542,045 | -0.07(-0.65%) |
Jun 04, 2018 | 10.52 | 10.52 | 10.41 | 10.50 | 424,553 | +0.01(+0.05%) |
Jun 01, 2018 | 10.48 | 10.52 | 10.46 | 10.49 | 314,016 | +0.02(+0.22%) |
May 31, 2018 | 10.53 | 10.59 | 10.44 | 10.47 | 670,278 | -0.07(-0.64%) |
May 30, 2018 | 10.54 | 10.55 | 10.49 | 10.54 | 267,745 | +0.02(+0.16%) |
May 29, 2018 | 10.53 | 10.55 | 10.51 | 10.52 | 267,494 | -0.03(-0.32%) |
May 25, 2018 | 10.55 | 10.55 | 10.55 | 0 | +0.01(+0.05%) | |
May 24, 2018 | 10.56 | 10.59 | 10.51 | 10.55 | 383,503 | -0.01(-0.11%) |
May 23, 2018 | 10.49 | 10.59 | 10.49 | 10.56 | 347,293 | +0.05(+0.48%) |
May 22, 2018 | 10.49 | 10.58 | 10.48 | 10.51 | 317,337 | -0.01(-0.05%) |
May 21, 2018 | 10.50 | 10.54 | 10.46 | 10.51 | 364,904 | +0.02(+0.16%) |
May 18, 2018 | 10.49 | 10.51 | 10.42 | 10.50 | 324,330 | +0.01(+0.11%) |
May 17, 2018 | 10.43 | 10.54 | 10.43 | 10.49 | 607,170 | +0.05(+0.46%) |
May 16, 2018 | 10.45 | 10.48 | 10.41 | 10.44 | 504,929 | -0.03(-0.24%) |
May 15, 2018 | 10.43 | 10.47 | 10.39 | 10.46 | 410,270 | +0.03(+0.33%) |
May 14, 2018 | 10.41 | 10.48 | 10.41 | 10.43 | 367,314 | +0.02(+0.16%) |
May 11, 2018 | 10.41 | 10.46 | 10.40 | 10.41 | 368,730 | +0.00(+0.00%) |
May 10, 2018 | 10.42 | 10.43 | 10.36 | 10.41 | 497,085 | -0.01(-0.11%) |
May 09, 2018 | 10.38 | 10.50 | 10.36 | 10.42 | 299,759 | +0.05(+0.49%) |
May 08, 2018 | 10.38 | 10.57 | 10.27 | 10.37 | 268,868 | +0.01(+0.05%) |
May 07, 2018 | 10.26 | 10.40 | 10.23 | 10.37 | 565,429 | +0.11(+1.10%) |
May 04, 2018 | 10.15 | 10.26 | 10.15 | 10.25 | 489,541 | +0.10(+1.00%) |
May 03, 2018 | 10.15 | 10.21 | 10.10 | 10.15 | 155,982 | -0.03(-0.28%) |
May 02, 2018 | 10.18 | 10.21 | 10.11 | 10.18 | 411,154 | +0.02(+0.22%) |